PBR
2021/03/22~2021/08/20
株価&PBRの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2021 |
08/20 | 1,022 | 1,030 | 1,003 | 1,022 | +0.1% | 1,900 | 71億2047万 | -2.67% | 16.07 | 1.26 |
08/19 | 1,050 | 1,050 | 1,021 | 1,021 | -2.76% | 2,100 | 71億1351万 | -2.85% | 16.06 | 1.26 |
08/18 | 1,027 | 1,066 | 1,027 | 1,050 | -0.57% | 1,500 | 73億1556万 | -0.1% | 16.52 | 1.3 |
08/17 | 1,035 | 1,058 | 1,035 | 1,056 | +0.28% | 5,600 | 73億5736万 | +0.57% | 16.61 | 1.3 |
08/16 | 1,069 | 1,069 | 1,044 | 1,053 | -1.03% | 1,700 | 73億3646万 | +0.38% | 16.56 | 1.3 |
08/13 | 1,058 | 1,065 | 1,034 | 1,064 | +0.85% | 2,600 | 74億1310万 | +1.53% | 16.74 | 1.31 |
08/12 | 1,069 | 1,069 | 1,050 | 1,055 | +1.54% | 800 | 73億5039万 | +0.76% | 16.59 | 1.3 |
08/11 | 1,038 | 1,081 | 1,038 | 1,039 | -6.98% | 3,900 | 72億3892万 | -0.67% | 16.34 | 1.28 |
08/10 | 1,062 | 1,135 | 1,062 | 1,117 | +5.48% | 5,900 | 77億8236万 | +6.79% | 17.57 | 1.38 |
08/06 | 1,059 | 1,059 | 1,039 | 1,059 | 0% | 600 | 73億7826万 | +1.53% | 16.66 | 1.31 |
08/05 | 1,058 | 1,060 | 1,038 | 1,059 | +0.09% | 700 | 73億7826万 | +1.63% | 16.66 | 1.31 |
08/04 | 1,049 | 1,058 | 1,049 | 1,058 | +0.86% | 400 | 73億7129万 | +1.63% | 16.64 | 1.31 |
08/03 | 1,051 | 1,059 | 1,021 | 1,049 | -0.1% | 1,000 | 73億859万 | +0.87% | 16.5 | 1.29 |
08/02 | 1,060 | 1,060 | 1,016 | 1,050 | -0.85% | 4,200 | 73億1556万 | +1.06% | 16.52 | 1.3 |
07/30 | 1,061 | 1,061 | 1,044 | 1,059 | +0.47% | 600 | 73億7826万 | +2.02% | 16.66 | 1.31 |
07/29 | 1,060 | 1,060 | 1,054 | 1,054 | -0.38% | 3,000 | 73億4342万 | +1.64% | 16.58 | 1.3 |
07/28 | 1,059 | 1,059 | 1,055 | 1,058 | -0.09% | 4,200 | 73億7129万 | +2.12% | 16.64 | 1.31 |
07/27 | 1,060 | 1,060 | 1,042 | 1,059 | -0.09% | 1,600 | 73億7826万 | +2.32% | 16.66 | 1.31 |
07/26 | 1,061 | 1,061 | 1,060 | 1,060 | +0.28% | 9,000 | 73億8523万 | +2.51% | 16.67 | 1.31 |
07/21 | 1,037 | 1,057 | 1,015 | 1,057 | +2.92% | 2,500 | 73億6433万 | +2.32% | 16.63 | 1.3 |
07/20 | 1,057 | 1,057 | 994 | 1,027 | -1.82% | 7,300 | 71億5531万 | -0.48% | 16.15 | 1.27 |
07/19 | 1,042 | 1,050 | 1,042 | 1,046 | +0.48% | 4,000 | 72億8769万 | +1.26% | 16.45 | 1.29 |
07/16 | 1,026 | 1,041 | 1,010 | 1,041 | +1.46% | 2,100 | 72億5285万 | +0.87% | 16.37 | 1.28 |
07/15 | 1,007 | 1,031 | 1,007 | 1,026 | +0.29% | 8,800 | 71億4834万 | -0.68% | 16.14 | 1.27 |
07/14 | 1,027 | 1,027 | 1,023 | 1,023 | -0.39% | 900 | 71億2744万 | -1.06% | 16.09 | 1.26 |
07/13 | 1,027 | 1,027 | 1,027 | 1,027 | +0.1% | 300 | 71億5531万 | -0.68% | 16.15 | 1.27 |
07/09 | 1,048 | 1,048 | 1,024 | 1,026 | -0.29% | 14,700 | 71億4834万 | -0.87% | 16.14 | 1.27 |
07/08 | 1,029 | 1,029 | 1,029 | 1,029 | 0% | 400 | 71億6924万 | -0.58% | 16.19 | 1.27 |
07/07 | 1,029 | 1,029 | 1,029 | 1,029 | -1.06% | 200 | 71億6924万 | -0.58% | 16.19 | 1.27 |
07/06 | 1,051 | 1,051 | 1,040 | 1,040 | +0.97% | 400 | 72億4588万 | +0.48% | 16.36 | 1.28 |
07/05 | 1,035 | 1,052 | 1,022 | 1,030 | -0.48% | 1,500 | 71億7621万 | -0.39% | 16.2 | 1.27 |
07/02 | 1,035 | 1,035 | 1,035 | 1,035 | +0.88% | 100 | 72億1105万 | +0.19% | 16.28 | 1.28 |
07/01 | 1,030 | 1,030 | 1,026 | 1,026 | -1.35% | 200 | 71億4834万 | -0.58% | 16.14 | 1.27 |
06/30 | 1,040 | 1,040 | 1,040 | 1,040 | -0.76% | 300 | 72億4588万 | +0.78% | 16.36 | 1.28 |
06/29 | 1,048 | 1,048 | 1,048 | 1,048 | +1.85% | 100 | 73億162万 | +1.65% | 16.48 | 1.29 |
06/28 | 1,024 | 1,029 | 1,016 | 1,029 | +0.49% | 2,300 | 71億6924万 | -0.19% | 16.19 | 1.27 |
06/25 | 1,059 | 1,059 | 1,024 | 1,024 | -1.25% | 4,700 | 71億3441万 | -0.58% | 16.11 | 1.26 |
06/24 | 1,032 | 1,039 | 1,026 | 1,037 | +0.48% | 2,700 | 72億2498万 | +0.78% | 16.31 | 1.28 |
06/23 | 1,027 | 1,052 | 1,027 | 1,032 | +0.88% | 2,200 | 71億9015万 | +0.39% | 16.23 | 1.27 |
06/22 | 1,021 | 1,027 | 1,021 | 1,023 | -1.54% | 600 | 71億2744万 | -0.39% | 16.09 | 1.26 |
06/21 | 1,025 | 1,051 | 1,015 | 1,039 | +1.07% | 2,400 | 72億3892万 | +1.27% | 16.34 | 1.28 |
06/18 | 1,028 | 1,056 | 1,028 | 1,028 | 0% | 5,100 | 71億6228万 | +0.39% | 16.17 | 1.27 |
06/17 | 1,023 | 1,049 | 1,023 | 1,028 | +0.19% | 600 | 71億6228万 | +0.49% | 16.17 | 1.27 |
06/16 | 1,040 | 1,045 | 1,026 | 1,026 | -2.29% | 1,400 | 71億4834万 | +0.39% | 16.14 | 1.27 |
06/15 | 1,037 | 1,050 | 1,037 | 1,050 | +0.19% | 600 | 73億1556万 | +2.74% | 16.52 | 1.3 |
06/14 | 1,049 | 1,050 | 1,023 | 1,048 | +2.75% | 3,100 | 73億162万 | +2.75% | 16.48 | 1.29 |
06/11 | 1,050 | 1,050 | 1,020 | 1,020 | -2.86% | 1,700 | 71億654万 | +0.1% | 16.04 | 1.26 |
06/10 | 1,060 | 1,060 | 1,050 | 1,050 | -0.19% | 3,600 | 73億1556万 | +3.04% | 16.52 | 1.3 |
06/09 | 1,050 | 1,052 | 1,033 | 1,052 | +1.15% | 1,300 | 73億2949万 | +3.34% | 16.55 | 1.3 |
06/08 | 1,045 | 1,045 | 1,040 | 1,040 | -0.19% | 200 | 72億4588万 | +2.26% | 16.36 | 1.28 |
06/07 | 1,060 | 1,060 | 1,030 | 1,042 | +1.17% | 2,200 | 72億5982万 | +2.46% | 16.39 | 1.29 |
06/04 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | 71億7621万 | +1.38% | 16.2 | 1.27 |
06/03 | 1,023 | 1,031 | 1,023 | 1,030 | +0.39% | 900 | 71億7621万 | +1.48% | 16.2 | 1.27 |
06/02 | 1,025 | 1,026 | 1,025 | 1,026 | +1.79% | 300 | 71億4834万 | +1.18% | 16.14 | 1.27 |
06/01 | 1,003 | 1,039 | 1,003 | 1,008 | -0.49% | 600 | 70億2293万 | -0.49% | 15.85 | 1.24 |
05/28 | 1,001 | 1,034 | 1,001 | 1,013 | -0.69% | 900 | 70億5777万 | 0% | 15.93 | 1.25 |
05/27 | 1,020 | 1,020 | 1,020 | 1,020 | +0.89% | 300 | 71億654万 | +0.69% | 16.04 | 1.26 |
05/26 | 1,021 | 1,021 | 1,011 | 1,011 | -1.17% | 300 | 70億4383万 | -0.1% | 15.9 | 1.25 |
05/25 | 1,050 | 1,050 | 1,021 | 1,023 | -2.11% | 5,400 | 71億2744万 | +1.09% | 16.09 | 1.26 |
05/24 | 1,010 | 1,045 | 1,010 | 1,045 | +3.57% | 3,000 | 72億8072万 | +3.16% | 16.44 | 1.29 |
05/21 | 1,008 | 1,009 | 988 | 1,009 | +0.2% | 1,200 | 70億2990万 | -0.49% | 15.87 | 1.25 |
05/20 | 1,006 | 1,007 | 1,001 | 1,007 | +0.5% | 900 | 70億1597万 | -0.98% | 15.84 | 1.24 |
05/19 | 1,005 | 1,005 | 1,002 | 1,002 | -0.3% | 200 | 69億8113万 | -1.67% | 15.76 | 1.24 |
05/18 | 982 | 1,013 | 982 | 1,005 | +1.52% | 2,200 | 70億203万 | -1.66% | 15.81 | 1.24 |
05/17 | 996 | 1,014 | 990 | 990 | -0.6% | 3,600 | 68億9752万 | -3.32% | 15.57 | 1.22 |
05/14 | 996 | 996 | 996 | 996 | -0.2% | 100 | 69億3933万 | -3.02% | 15.67 | 1.23 |
05/12 | 996 | 1,012 | 996 | 998 | -0.2% | 1,100 | 69億5326万 | -3.11% | 15.7 | 1.23 |
05/11 | 1,025 | 1,029 | 1,000 | 1,000 | -2.72% | 2,700 | 69億6720万 | -3.19% | 15.73 | 1.23 |
05/10 | 1,018 | 1,028 | 1,011 | 1,028 | +1.08% | 2,800 | 71億6228万 | -0.77% | 16.17 | 1.27 |
05/07 | 1,020 | 1,029 | 1,017 | 1,017 | +0.1% | 400 | 70億8564万 | -2.12% | 16 | 1.26 |
05/06 | 1,016 | 1,016 | 1,016 | 1,016 | 0% | 3,500 | 70億7867万 | -2.5% | 15.98 | 1.25 |
04/30 | 1,038 | 1,038 | 1,011 | 1,016 | -1.74% | 1,100 | 70億7867万 | -2.68% | 15.98 | 1.25 |
04/28 | 1,016 | 1,034 | 1,015 | 1,034 | +1.67% | 500 | 72億408万 | -1.15% | 16.26 | 1.28 |
04/27 | 1,036 | 1,036 | 1,017 | 1,017 | -2.4% | 400 | 70億8564万 | -3.05% | 16 | 1.26 |
04/26 | 1,045 | 1,045 | 1,042 | 1,042 | +2.66% | 7,600 | 72億5982万 | -0.86% | 16.39 | 1.29 |
04/23 | 1,014 | 1,015 | 1,000 | 1,015 | -0.1% | 5,000 | 70億7170万 | -3.61% | 15.96 | 1.25 |
04/22 | 1,000 | 1,019 | 1,000 | 1,016 | +1.6% | 500 | 70億7867万 | -3.7% | 15.98 | 1.25 |
04/21 | 1,006 | 1,017 | 999 | 1,000 | -0.6% | 3,100 | 69億6720万 | -5.48% | 15.73 | 1.23 |
04/20 | 1,005 | 1,023 | 1,005 | 1,006 | +0.1% | 3,400 | 70億900万 | -5.18% | 15.82 | 1.24 |
04/19 | 1,006 | 1,007 | 1,001 | 1,005 | +0.2% | 2,100 | 70億203万 | -5.55% | 15.81 | 1.24 |
04/16 | 1,007 | 1,015 | 1,001 | 1,003 | -0.4% | 1,400 | 69億8810万 | -6.09% | 15.78 | 1.24 |
04/15 | 1,008 | 1,022 | 1,006 | 1,007 | 0% | 1,600 | 70億1597万 | -5.98% | 15.84 | 1.24 |
04/14 | 1,006 | 1,040 | 1,006 | 1,007 | -2.71% | 5,600 | 70億1597万 | -6.33% | 15.84 | 1.24 |
04/13 | 1,038 | 1,061 | 1,035 | 1,035 | -3.09% | 8,100 | 72億1105万 | -3.9% | 16.28 | 1.28 |
04/12 | 1,087 | 1,087 | 1,068 | 1,068 | -1.75% | 600 | 74億4096万 | -0.93% | 16.8 | 1.32 |
04/09 | 1,079 | 1,090 | 1,061 | 1,087 | +2.16% | 4,900 | 75億7334万 | +0.74% | 17.1 | 1.34 |
04/08 | 1,071 | 1,081 | 1,064 | 1,064 | -0.65% | 2,800 | 74億1310万 | -1.48% | 16.74 | 1.31 |
04/07 | 1,068 | 1,072 | 1,061 | 1,071 | +0.28% | 1,300 | 74億6187万 | -0.83% | 16.85 | 1.32 |
04/06 | 1,080 | 1,089 | 1,068 | 1,068 | +0.38% | 1,200 | 74億4096万 | -1.2% | 16.8 | 1.32 |
04/05 | 1,058 | 1,075 | 1,058 | 1,064 | +0.57% | 2,200 | 74億1310万 | -1.66% | 16.74 | 1.31 |
04/02 | 1,078 | 1,079 | 1,058 | 1,058 | -1.58% | 4,200 | 73億7129万 | -2.31% | 16.64 | 1.31 |
04/01 | 1,074 | 1,075 | 1,073 | 1,075 | -1.38% | 5,400 | 74億8974万 | -0.92% | 16.91 | 1.33 |
03/31 | 1,079 | 1,090 | 1,079 | 1,090 | -0.91% | 1,400 | 75億9424万 | +0.37% | 17.14 | 1.35 |
03/30 | 1,079 | 1,100 | 1,078 | 1,100 | +1.85% | 1,500 | 76億6392万 | +1.29% | 17.3 | 1.36 |
03/29 | 1,080 | 1,080 | 1,075 | 1,080 | 0% | 2,800 | 75億2457万 | -0.55% | 16.99 | 1.33 |
03/26 | 1,074 | 1,080 | 1,074 | 1,080 | +1.12% | 1,100 | 75億2457万 | -0.64% | 16.99 | 1.33 |
03/25 | 1,100 | 1,100 | 1,063 | 1,068 | -1.93% | 5,400 | 74億4096万 | -1.84% | 16.8 | 1.32 |
03/24 | 1,089 | 1,089 | 1,061 | 1,089 | +0.37% | 2,400 | 75億8728万 | -0.09% | 17.13 | 1.34 |
03/23 | 1,079 | 1,085 | 1,079 | 1,085 | +0.37% | 2,400 | 75億5941万 | -0.73% | 17.07 | 1.34 |
03/22 | 1,081 | 1,098 | 1,081 | 1,081 | +0.19% | 2,200 | 75億3154万 | -1.19% | 17 | 1.33 |